陽明 (2609)-美好-中壢券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

可現股當沖

股價
50.4
漲跌
▼0.9
漲幅
-1.75%
成交量
56,648張
產業
上市航運類股
3449人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－美好-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美好-中壢券商分點個股進出
美好-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	46	50.56	24	50.45	50.40	22	36,422	0.06%
2024/05/02	37	51.52	14	52.41	51.30	23	35,869	0.06%
2024/04/30	32	51.78	21.1	51.71	52.20	10.9	34,907	0.03%
2024/04/29	63	53.75	87.2	53.54	52.90	-24.2	34,260	-0.07%
2024/04/26	3.1	49.75	102.6	49.99	51.80	-99.5	31,859	-0.31%	大賣/
2024/04/25	2.1	46.51	49	46.91	47.10	-46.9	28,881	-0.16%
2024/04/24	10	46.31	49	46.58	46.70	-39	29,490	-0.13%
2024/04/23	6	45.66	6	45.91	45.85	0	30,084	0.00%
2024/04/22	9	46.36	17	46.38	45.60	-8	31,047	-0.03%
2024/04/19	18	45.10	31.1	45.36	45.15	-13.1	31,099	-0.04%
2024/04/18	0	0.00	1	44.00	43.80	-1	31,794	0.00%
2024/04/17	0.1	44.05	28	44.10	43.95	-27.9	32,544	-0.09%
2024/04/16	1	44.30	0	0.00	43.80	1	35,643	0.00%
2024/04/15	6	45.03	3.2	45.24	45.20	2.8	38,172	0.01%
2024/04/12	4	44.95	0.1	45.10	45.20	3.9	39,648	0.01%
2024/04/11	10.1	45.25	2	45.05	45.00	8.1	42,860	0.02%
2024/04/10	2	44.55	0	0.00	44.40	2	47,471	0.00%
2024/04/09	1	45.15	3	45.25	44.95	-2	49,252	0.00%
2024/04/08	2.1	43.68	18	44.00	45.10	-16	51,653	-0.03%
2024/04/03	4.1	43.97	4	43.85	43.80	0.1	51,965	0.00%
2024/04/02	2	44.20	3.1	44.42	44.45	-1.1	52,810	0.00%
2024/04/01	4	44.41	2	44.30	44.30	2	54,419	0.00%
2024/03/28	4.1	44.28	7	44.36	44.10	-2.9	61,145	0.00%
2024/03/27	3	44.37	50	44.20	44.15	-47	66,969	-0.07%
2024/03/26	7	44.44	4	44.80	44.15	3	72,282	0.00%
2024/03/25	1	45.60	1	45.30	45.60	0	74,413	0.00%
2024/03/22	15	45.32	6	45.15	45.15	9	78,776	0.01%
2024/03/21	1.1	45.62	4.2	45.88	45.45	-3.1	82,392	0.00%
2024/03/20	1	45.30	0.3	45.40	44.95	0.7	82,759	0.00%
2024/03/19	9	45.51	7	45.40	45.30	2	82,606	0.00%
2024/03/18	12	45.11	3	45.10	45.15	9	82,626	0.01%
2024/03/15	5.2	46.18	18	46.44	46.50	-12.9	82,622	-0.02%
2024/03/14	6.1	48.02	4	48.06	47.75	2.1	81,884	0.00%
2024/03/13	2	48.88	4	49.06	48.70	-2	81,628	0.00%
2024/03/12	6	48.89	3	48.95	48.95	3	81,399	0.00%
2024/03/11	1.1	48.45	14	48.60	48.60	-13	81,293	-0.02%
2024/03/08	28	47.93	10	48.67	47.55	18	81,533	0.02%
2024/03/07	7.1	48.23	18	48.24	48.00	-11	81,653	-0.01%
2024/03/06	23.1	48.35	3	48.27	48.00	20.1	81,835	0.02%
2024/03/05	4	48.85	12	48.74	48.60	-8	81,797	-0.01%
2024/03/04	4.1	48.18	5	48.94	48.90	-1	81,501	0.00%
2024/03/01	33.1	49.07	1	49.20	49.15	32.1	81,079	0.04%
2024/02/29	7	49.64	24	49.77	49.85	-17	80,766	-0.02%
2024/02/27	5.1	48.99	13	49.10	48.55	-7.9	80,194	-0.01%
2024/02/26	10	48.96	10	48.80	48.70	0	79,816	0.00%
2024/02/23	9	48.99	30	49.32	49.10	-21	79,548	-0.03%
2024/02/22	16	49.92	17	48.94	49.95	-1	79,046	0.00%
2024/02/21	29	48.85	10	49.01	48.35	19	77,991	0.02%
2024/02/20	25	47.89	9	47.98	48.15	16	76,991	0.02%
2024/02/19	0	0.00	1	46.80	46.90	-1	76,623	0.00%
2024/02/16	48	47.27	45	46.97	46.90	3	76,622	0.00%
2024/02/15	7	46.09	1	46.35	46.65	6	76,927	0.01%
2024/02/05	10	47.45	10	47.30	47.30	0	76,416	0.00%
2024/02/02	8.1	48.01	0	0.00	47.75	8.1	76,221	0.01%
2024/02/01	10	48.80	13	49.11	49.15	-3	75,807	0.00%
2024/01/31	4.1	47.80	0	0.00	47.85	4.1	75,447	0.01%
2024/01/30	40	48.76	43	48.51	48.50	-3	75,144	0.00%
2024/01/29	28	49.00	29	48.79	48.80	-1	75,025	0.00%
2024/01/26	32	49.58	34	48.93	48.90	-2	74,848	0.00%
2024/01/25	16	49.82	0	0.00	49.25	16	74,575	0.02%
2024/01/24	1	50.70	1	49.95	49.80	0	74,259	0.00%
2024/01/23	15	50.00	6	49.80	49.45	9	73,968	0.01%
2024/01/22	43	49.25	17	49.47	49.80	26	73,435	0.04%
2024/01/19	3	50.70	11	50.76	50.90	-8	72,698	-0.01%
2024/01/18	21	50.85	11	50.84	51.30	10	72,119	0.01%
2024/01/17	18	50.24	7	50.71	49.75	11	71,254	0.02%
2024/01/16	62.5	51.74	44	52.28	51.10	18.5	70,167	0.03%
2024/01/15	21	52.49	12	52.08	52.20	9	69,052	0.01%
2024/01/12	38	51.09	45	51.59	51.80	-7	68,101	-0.01%
2024/01/11	15	49.41	6	49.41	49.30	9	66,573	0.01%
2024/01/10	78.3	49.13	49	49.56	48.80	29.3	65,947	0.04%
2024/01/09	93	52.15	31	51.88	51.70	62	62,747	0.10%
2024/01/08	12	57.02	24	57.01	56.50	-12	59,929	-0.02%
2024/01/05	72.2	57.78	112.1	57.65	58.00	-39.9	58,241	-0.07%	大賣/
2024/01/04	135.1	56.28	128.1	56.65	57.30	7	54,924	0.01%	大買/大賣/
2024/01/03	53	53.99	30	53.97	54.00	23	50,539	0.05%
2024/01/02	69	53.69	45	54.30	53.00	24	48,572	0.05%
2023/12/29	29.1	51.57	0.2	51.70	51.30	28.9	46,003	0.06%
2023/12/28	8	52.33	14	52.07	51.90	-6	45,551	-0.01%
2023/12/27	38	53.27	70	53.17	52.60	-32	44,588	-0.07%
2023/12/26	56	52.42	58	52.64	52.00	-2	43,061	0.00%
2023/12/25	80.2	53.06	72	53.53	51.80	8.2	40,417	0.02%
2023/12/22	81	56.83	85.2	57.10	57.50	-4.2	36,363	-0.01%
2023/12/21	58.1	52.49	166.4	54.52	55.40	-108.3	30,431	-0.36%	大賣/鉅額交易
2023/12/20	15	49.13	42.7	49.85	50.40	-27.7	25,050	-0.11%
2023/12/19	36.1	49.37	90	49.62	49.30	-53.9	22,532	-0.24%
2023/12/18	34.1	46.27	226.2	46.83	47.85	-192.1	18,279	-1.05%	大賣/鉅額交易
2023/12/15	0	0.00	5	44.09	44.25	-5	14,910	-0.03%
2023/12/14	3	42.78	1	43.10	42.75	2	14,410	0.01%
2023/12/13	0	0.00	1	43.30	43.20	-1	14,666	-0.01%
2023/12/12	1	44.80	3	44.43	44.00	-2	16,436	-0.01%
2023/12/11	2	44.50	1	44.35	44.00	1	16,360	0.01%
2023/12/08	1	43.75	1	43.95	44.00	0	16,264	0.00%
2023/12/07	2.1	43.90	5	43.86	43.70	-2.9	16,227	-0.02%
2023/12/06	0	0.00	2.5	44.74	44.65	-2.5	16,207	-0.02%
2023/12/05	5	45.02	9	44.76	44.85	-4	16,069	-0.02%
2023/12/04	18	44.93	23	44.98	45.15	-5	15,536	-0.03%
2023/12/01	4	42.81	25	42.89	43.30	-21	14,717	-0.14%
2023/11/30	8	42.14	8	42.54	42.00	0	14,382	0.00%
2023/11/29	7	42.34	1	42.75	42.55	6	14,303	0.04%
2023/11/28	8	42.28	4	42.50	42.65	4	14,280	0.03%
2023/11/27	15	41.97	8	42.02	42.00	7	14,187	0.05%
2023/11/24	1	41.40	12	41.63	41.75	-11	14,230	-0.08%
2023/11/22	1	41.65	2	41.75	41.55	-1	14,285	-0.01%
2023/11/21	21	41.90	0	0.00	41.90	21	14,315	0.15%
2023/11/20	2	41.68	1	42.00	42.00	1	14,564	0.01%
2023/11/17	2.5	41.95	0	0.00	41.80	2.5	14,695	0.02%
2023/11/16	0	0.00	5	42.20	42.15	-5	14,689	-0.03%
2023/11/15	9	41.48	22	41.95	42.10	-13	14,752	-0.09%
2023/11/14	33	41.94	43	42.22	41.50	-10	15,292	-0.07%
2023/11/13	12	41.45	12	41.96	41.45	0	15,000	0.00%
2023/11/10	6	41.37	1	41.25	41.30	5	15,307	0.03%
2023/11/09	1	41.80	6	41.95	41.85	-5	15,399	-0.03%
2023/11/08	10	42.11	0	0.00	41.90	10	15,698	0.06%
2023/11/07	10	42.35	0	0.00	42.25	10	15,767	0.06%
2023/11/06	1	41.95	1	42.40	42.30	0	15,975	0.00%
2023/11/03	0	0.00	1	43.10	43.25	-1	15,983	-0.01%
2023/11/02	5	42.20	5	42.50	42.65	0	16,076	0.00%
2023/11/01	2	42.10	5	42.15	42.10	-3	16,408	-0.02%
2023/10/31	1	42.65	1	42.95	42.10	0	16,745	0.00%
2023/10/30	1	43.20	2	43.20	43.25	-1	16,865	-0.01%
2023/10/27	0	0.00	5	42.80	43.00	-5	16,907	-0.03%
2023/10/26	0	0.00	7	42.12	42.45	-7	17,389	-0.04%
2023/10/24	3	41.98	1	42.25	42.20	2	18,272	0.01%
2023/10/23	4	42.18	2	42.10	41.95	2	18,667	0.01%
2023/10/20	0	0.00	1	42.00	42.35	-1	18,868	-0.01%
2023/10/18	0	0.00	16	41.97	42.30	-16	19,637	-0.08%
2023/10/17	2	42.40	1	42.45	42.25	1	20,006	0.00%
2023/10/16	1	41.95	5	42.00	42.40	-4	20,676	-0.02%
2023/10/13	4	42.60	0	0.00	42.55	4	21,410	0.02%
2023/10/12	3	42.55	22	42.90	43.10	-19	21,726	-0.09%
2023/10/11	30	43.41	2	43.60	42.55	28	22,300	0.13%
2023/10/04	0	0.00	2	44.50	44.55	-2	24,984	-0.01%
2023/10/03	1	44.30	1	44.25	44.10	0	25,836	0.00%
2023/10/02	90	44.73	1	44.55	44.45	89	26,366	0.34%
2023/09/27	3	46.07	3	46.52	45.90	0	30,489	0.00%
2023/09/26	5	45.77	6	45.98	45.95	-1	33,006	0.00%
2023/09/25	4	45.69	2	45.95	45.95	2	37,459	0.01%
2023/09/22	1	45.60	4	45.78	45.80	-3	39,241	-0.01%
2023/09/21	2	45.50	0	0.00	45.60	2	39,654	0.01%
2023/09/20	2	46.40	2	47.00	46.30	0	39,877	0.00%
2023/09/19	4	45.80	3	45.65	45.85	1	39,695	0.00%
2023/09/18	5	45.76	5	45.48	45.50	0	39,773	0.00%
2023/09/15	39	46.51	50.1	46.48	46.45	-11.1	39,977	-0.03%
2023/09/14	11.1	44.12	23	44.36	44.60	-11.9	38,125	-0.03%
2023/09/13	6	43.15	6	43.23	43.30	0	38,034	0.00%
2023/09/12	1	42.95	5	43.10	43.10	-4	38,359	-0.01%
2023/09/11	1	42.50	0	0.00	42.50	1	38,623	0.00%
2023/09/08	4	42.85	23	42.99	42.65	-19	38,922	-0.05%
2023/09/07	1	42.65	0	0.00	42.50	1	39,057	0.00%
2023/09/06	2	42.90	2	42.80	42.60	0	39,193	0.00%
2023/09/05	0	0.00	2	43.05	43.30	-2	39,357	-0.01%
2023/09/04	12	42.70	3	42.97	42.90	9	39,782	0.02%
2023/09/01	0	0.00	1	42.35	42.10	-1	39,716	0.00%
2023/08/31	6	42.50	0	0.00	42.25	6	39,828	0.02%
2023/08/30	14	42.44	1	42.25	42.25	13	39,936	0.03%
2023/08/29	3	42.42	32	42.63	42.50	-29	40,016	-0.07%
2023/08/28	2	41.83	3	42.20	42.00	-1	40,157	0.00%
2023/08/25	2.1	42.30	4	42.15	42.05	-2	40,320	0.00%
2023/08/24	35	42.19	3	42.28	41.95	32	40,373	0.08%
2023/08/23	6	43.21	23	43.61	42.95	-17	40,250	-0.04%
2023/08/22	21	43.10	2	43.10	43.30	19	40,211	0.05%
2023/08/21	2	44.20	0	0.00	43.10	2	40,225	0.00%
2023/08/18	16	44.18	17	43.81	43.90	-1	40,110	0.00%
2023/08/17	11	42.36	15	42.56	42.55	-4	39,468	-0.01%
2023/08/16	6	42.15	17	42.66	42.05	-11	39,345	-0.03%
2023/08/15	6	43.63	1	43.75	43.60	5	39,023	0.01%
2023/08/14	27	44.43	45	44.05	44.05	-18	38,934	-0.05%
2023/08/11	9	45.37	15.1	45.36	45.30	-6.1	38,727	-0.02%
2023/08/10	8	45.41	5	45.74	45.50	3	38,714	0.01%
2023/08/09	3	45.95	0	46.25	46.00	3	38,759	0.01%
2023/08/08	5	46.46	0	0.00	46.40	5	38,698	0.01%
2023/08/07	12	45.90	7	45.98	46.40	5	38,780	0.01%
2023/08/04	5	46.91	6	46.94	47.15	-1	38,682	0.00%
2023/08/02	58	46.57	7	46.41	46.45	51	38,518	0.13%
2023/08/01	5	46.70	3	46.95	46.80	2	38,578	0.01%
2023/07/31	44.1	46.95	5	47.21	46.50	39.1	38,652	0.10%
2023/07/28	8	47.82	7	47.75	47.75	1	38,349	0.00%
2023/07/27	7	46.98	7	47.16	46.90	0	38,170	0.00%
2023/07/26	13	46.58	15	46.65	46.90	-2	38,213	-0.01%
2023/07/25	3	45.67	9	45.77	45.60	-6	38,023	-0.02%
2023/07/24	19	45.97	9	45.83	45.75	10	38,172	0.03%
2023/07/21	12	47.55	1.3	47.88	47.35	10.7	38,225	0.03%
2023/07/20	4	47.98	20	47.68	48.40	-16	37,923	-0.04%
2023/07/19	12	46.97	20	46.86	46.80	-8	37,424	-0.02%
2023/07/18	33	46.15	41.1	46.53	46.30	-8.1	37,107	-0.02%
2023/07/17	18	45.20	12	45.07	45.05	6	36,551	0.02%
2023/07/14	14	45.02	23	45.06	44.60	-9	36,353	-0.02%
2023/07/13	89.2	44.64	127.2	44.78	44.00	-38	36,109	-0.11%	大賣/
2023/07/12	25.3	46.63	8	47.14	46.25	17.3	35,144	0.05%
2023/07/11	15.3	48.71	11	48.52	48.40	4.3	34,359	0.01%
2023/07/10	49.1	49.31	4.8	49.31	48.85	44.3	33,858	0.13%
2023/07/07	36	50.74	5.2	50.82	50.60	30.8	33,170	0.09%
2023/07/06	27.1	51.15	16	51.25	51.00	11.1	32,733	0.03%
2023/07/05	96.4	52.24	58	52.23	51.70	38.4	32,089	0.12%
2023/07/04	119.1	54.12	53	54.16	54.20	66.1	29,285	0.23%	大買/
2023/07/03	176.2	68.31	149.7	68.36	69.30	26.5	26,890	0.10%	大買/大賣/
2023/06/30	38	62.24	99.7	62.50	63.00	-61.7	22,631	-0.27%
2023/06/29	12	60.09	8	60.05	60.10	4	20,969	0.02%
2023/06/28	13	60.73	35.8	60.48	60.70	-22.8	20,607	-0.11%
2023/06/27	9	61.43	10	61.34	61.10	-1	20,361	0.00%
2023/06/26	9	61.57	7	61.27	61.10	2	20,295	0.01%
2023/06/21	27.7	62.28	5	61.62	61.50	22.7	20,189	0.11%
2023/06/20	2	63.45	0	0.00	63.20	2	19,866	0.01%
2023/06/19	17	63.92	7	63.71	63.50	10	19,802	0.05%
2023/06/16	12	64.37	46.7	64.69	64.80	-34.7	19,725	-0.18%
2023/06/15	46	64.19	2	64.00	64.10	44	19,599	0.22%
2023/06/14	5	63.78	4	64.23	64.30	1	19,652	0.01%
2023/06/13	9	63.00	4	63.20	63.20	5	20,100	0.02%
2023/06/12	4	62.20	4.1	62.63	63.00	-0.1	21,149	0.00%
2023/06/09	5	62.40	8	62.78	62.90	-3	22,330	-0.01%
2023/06/08	13	62.61	17	62.52	62.60	-4	23,461	-0.02%
2023/06/07	11	61.59	16	61.63	61.70	-5	26,858	-0.02%
2023/06/06	0	0.00	47	61.53	61.70	-47	27,226	-0.17%
2023/06/05	42	61.10	2.1	61.11	60.90	39.9	27,587	0.14%
2023/06/02	14	61.47	32	61.53	61.50	-18	27,811	-0.06%
2023/06/01	29	60.81	22	61.17	61.40	7	28,459	0.02%
2023/05/31	3	61.10	7	61.74	60.80	-4	29,434	-0.01%
2023/05/30	0.1	61.60	16	61.43	61.30	-15.9	29,898	-0.05%
2023/05/29	15	61.83	28	61.97	62.00	-13	30,085	-0.04%
2023/05/26	8	61.04	3	61.40	61.30	5	30,598	0.02%
2023/05/25	19	61.35	1	61.40	61.10	18	31,159	0.06%
2023/05/24	0	0.00	6	61.88	61.90	-6	31,696	-0.02%
2023/05/23	11	61.88	0	0.00	61.70	11	32,291	0.03%
2023/05/22	6	62.27	18	61.40	62.10	-12	32,291	-0.04%
2023/05/19	3.2	61.11	3	61.30	61.30	0.1	32,218	0.00%
2023/05/18	13	61.44	3	61.60	61.30	10	32,251	0.03%
2023/05/17	3	61.20	2	61.40	61.20	1	32,327	0.00%
2023/05/16	4	61.18	1	61.00	60.90	3	32,444	0.01%
2023/05/15	1	61.20	8	60.64	61.20	-7	32,668	-0.02%
2023/05/12	7.1	60.42	5	60.22	60.20	2.1	32,769	0.01%
2023/05/11	12.3	60.76	8	60.20	60.10	4.3	32,791	0.01%
2023/05/10	8.2	61.01	23	61.07	61.60	-14.8	32,647	-0.05%
2023/05/09	4	60.55	10	60.43	60.30	-6	32,509	-0.02%
2023/05/08	21	60.62	19	60.61	60.50	2	32,727	0.01%
2023/05/05	10	61.07	10.1	61.20	61.20	-0.1	33,125	0.00%
2023/05/04	8	60.83	3	60.93	60.80	5	33,362	0.01%
2023/05/03	24	61.17	7	61.13	60.70	17	33,379	0.05%
2023/05/02	22	61.60	5.1	61.86	61.90	16.9	33,340	0.05%
2023/04/28	16	62.96	1.1	63.29	63.10	14.9	33,450	0.04%
2023/04/27	11	61.85	0	0.00	61.70	11	33,449	0.03%
2023/04/26	6	62.50	1	62.40	62.40	5	33,449	0.01%
2023/04/25	7	64.00	0.5	64.00	63.70	6.6	33,282	0.02%
2023/04/24	3	64.87	0	0.00	64.70	3	33,348	0.01%
2023/04/21	2	65.05	1	65.10	64.90	1	33,497	0.00%
2023/04/20	22.1	66.66	24	66.64	66.40	-1.9	33,407	-0.01%
2023/04/19	31	66.24	25	66.02	66.00	6	33,575	0.02%
2023/04/18	32	66.66	39	67.22	66.40	-7	33,590	-0.02%
2023/04/17	19	67.58	13	67.64	67.70	6	33,504	0.02%
2023/04/14	10	66.72	9	66.63	66.80	1	33,500	0.00%
2023/04/13	30	66.34	40	66.10	66.30	-10	33,627	-0.03%
2023/04/12	12	66.31	4	66.28	66.40	8	33,872	0.02%
2023/04/11	10	65.86	13	65.98	65.60	-3	33,885	-0.01%
2023/04/10	7	66.16	7	65.97	65.70	0	34,120	0.00%
2023/04/07	10.1	65.01	7	65.06	65.60	3.1	34,136	0.01%
2023/04/06	17	64.66	11	64.07	64.00	6	34,381	0.02%
2023/03/31	10	64.22	8.1	64.44	64.30	1.9	34,969	0.01%
2023/03/30	4	63.45	2	63.40	63.30	2	37,128	0.01%
2023/03/29	14	63.94	16	64.09	63.50	-2	38,375	-0.01%
2023/03/28	7.3	64.36	4	64.15	64.00	3.3	39,630	0.01%
2023/03/27	9	63.86	2	64.20	64.20	7	41,065	0.02%
2023/03/24	6	64.27	0	64.43	64.20	6	43,592	0.01%
2023/03/23	15.3	64.40	33	64.29	64.10	-17.7	43,772	-0.04%
2023/03/22	6	65.53	8	65.62	65.30	-2	43,827	0.00%
2023/03/21	9	65.40	2	65.60	65.10	7	44,274	0.02%
2023/03/20	13	65.91	13	65.82	65.80	0	44,251	0.00%
2023/03/17	12	65.17	2	65.15	65.40	10	44,367	0.02%
2023/03/16	53.4	64.95	41	65.73	64.70	12.4	44,186	0.03%
2023/03/15	29.3	67.88	56.4	67.20	66.50	-27.1	43,768	-0.06%
2023/03/14	57.4	67.83	13	67.58	67.50	44.4	43,133	0.10%
2023/03/13	42	69.13	33.5	69.15	69.10	8.5	42,354	0.02%
2023/03/10	155.8	68.91	77.2	69.37	68.70	78.6	41,250	0.19%	大買/
2023/03/09	21	66.62	8	67.05	67.00	13	38,207	0.03%
2023/03/08	13.1	66.26	24	66.31	66.30	-10.9	38,303	-0.03%
2023/03/07	14	67.66	18	67.36	67.40	-4	38,327	-0.01%
2023/03/06	24	67.39	12	67.23	67.50	12	38,351	0.03%
2023/03/03	16.1	66.41	13	66.56	67.10	3.1	38,223	0.01%
2023/03/02	16	65.39	22	65.52	65.60	-6	37,646	-0.02%
2023/03/01	2	63.55	0	0.00	63.80	2	37,249	0.01%
2023/02/24	7	64.67	9	64.40	64.60	-2	37,154	-0.01%
2023/02/23	9	64.01	15	64.11	64.30	-6	36,786	-0.02%
2023/02/22	43	62.84	15	63.01	62.60	28	36,541	0.08%
2023/02/21	12.1	61.62	29	62.13	62.80	-16.9	36,156	-0.05%
2023/02/20	4	60.43	3.5	60.24	60.50	0.5	36,047	0.00%
2023/02/17	4	59.73	1.5	59.83	59.80	2.5	36,564	0.01%
2023/02/16	2	60.10	1	60.40	60.30	1	37,101	0.00%
2023/02/15	7	60.31	3	60.60	60.00	4	38,017	0.01%
2023/02/14	5	59.94	4	59.90	60.70	1	38,376	0.00%
2023/02/13	11	59.15	12	59.01	59.00	-1	38,820	0.00%
2023/02/10	4	60.70	3	60.50	60.60	1	39,575	0.00%
2023/02/09	5	61.80	16	61.76	61.70	-11	39,863	-0.03%
2023/02/08	7	61.83	2	61.95	61.80	5	40,532	0.01%
2023/02/07	5	61.82	1	61.80	61.70	4	40,938	0.01%
2023/02/06	15	61.87	12	62.02	61.70	3	41,610	0.01%
2023/02/03	9	64.14	10	64.21	63.60	-1	41,807	0.00%
2023/02/02	14	63.44	11	63.50	63.50	3	41,682	0.01%
2023/02/01	2	62.80	1	63.00	62.40	1	41,946	0.00%
2023/01/31	8	61.81	8	62.35	62.50	0	42,304	0.00%
2023/01/30	15	61.47	11	61.52	61.30	4	42,519	0.01%
2023/01/17	9	61.89	16	61.76	62.00	-7	42,507	-0.02%
2023/01/16	8	61.06	1	62.00	61.10	7	42,923	0.02%
2023/01/13	0	0.00	2	61.90	61.90	-2	42,948	0.00%
2023/01/12	11	62.55	1	62.90	62.00	10	43,652	0.02%
2023/01/11	7	63.43	5	63.74	63.20	2	43,990	0.00%
2023/01/10	10	63.26	4	63.20	62.90	6	44,451	0.01%
2023/01/09	13.4	63.04	3.4	63.42	63.30	10	45,826	0.02%
2023/01/06	6	63.48	2	63.80	63.60	4	46,392	0.01%
2023/01/05	10	63.96	6	64.08	63.70	4	46,811	0.01%
2023/01/04	8	63.81	5	63.78	63.50	3	47,306	0.01%
2023/01/03	19	64.98	18.2	64.77	64.60	0.8	47,512	0.00%
2022/12/30	17.2	65.91	21	65.90	65.50	-3.8	47,447	-0.01%
2022/12/29	10	64.54	5	64.80	64.80	5	47,766	0.01%
2022/12/28	3	64.50	5	64.14	63.90	-2	48,395	0.00%
2022/12/27	13	65.40	5	65.40	65.10	8	48,879	0.02%
2022/12/26	18	65.74	13	66.11	65.00	5	49,611	0.01%
2022/12/23	33	67.26	46	67.07	67.30	-13	49,849	-0.03%
2022/12/22	50	67.77	66	67.86	68.00	-16	49,962	-0.03%
2022/12/21	12	65.36	18	65.73	65.70	-6	48,536	-0.01%
2022/12/20	10	64.29	9	64.86	63.90	1	48,045	0.00%
2022/12/19	13	65.02	12	65.57	64.30	1	48,056	0.00%
2022/12/16	80	66.04	70.1	65.00	65.30	9.9	47,130	0.02%
2022/12/15	12	62.87	11	62.92	62.80	1	45,315	0.00%
2022/12/14	6	61.97	14	61.99	62.00	-8	46,068	-0.02%
2022/12/13	14	62.99	16	63.34	63.20	-2	46,340	0.00%
2022/12/12	2	62.55	3	62.17	61.80	-1	46,966	0.00%
2022/12/09	3	62.03	16	62.37	62.80	-13	47,494	-0.03%
2022/12/08	5	60.76	3	61.00	61.00	2	47,928	0.00%
2022/12/07	10	61.11	5	61.52	60.90	5	48,316	0.01%
2022/12/06	17	62.49	12	63.00	61.70	5	48,303	0.01%
2022/12/05	10.1	64.02	1	64.50	63.80	9.1	48,689	0.02%
2022/12/02	4	64.90	23	65.00	64.80	-19	49,137	-0.04%
2022/12/01	7	65.81	6.1	67.12	65.40	0.9	49,641	0.00%
2022/11/30	5	65.62	18.1	65.90	66.10	-13.1	49,206	-0.03%
2022/11/29	8	63.58	5	64.52	65.10	3	49,503	0.01%
2022/11/28	15	64.15	20	64.12	63.50	-5	50,617	-0.01%
2022/11/25	19.1	65.46	26.1	65.55	64.90	-7	50,539	-0.01%
2022/11/24	16.1	63.69	22.1	63.61	64.60	-6	50,633	-0.01%
2022/11/23	5	62.46	13	62.58	62.50	-8	50,427	-0.02%
2022/11/22	8	61.83	3	62.10	61.70	5	50,768	0.01%
2022/11/21	13	61.85	6	61.90	61.40	7	50,760	0.01%
2022/11/18	18	63.70	39	63.70	63.00	-21	50,662	-0.04%
2022/11/17	1	65.00	2	64.90	64.80	-1	50,562	0.00%
2022/11/16	8	64.99	0	0.00	64.60	8	50,600	0.02%
2022/11/15	13.1	65.45	4	65.20	65.30	9.1	50,611	0.02%
2022/11/14	2	65.75	8	66.06	66.20	-6	50,242	-0.01%
2022/11/11	12	65.53	15.1	65.81	65.20	-3.1	49,814	-0.01%
2022/11/10	4	64.55	7	64.79	64.30	-3	49,247	-0.01%
2022/11/09	13	63.81	2	64.20	64.50	11	49,377	0.02%
2022/11/08	15	63.89	26.1	63.93	63.40	-11.1	49,893	-0.02%
2022/11/07	5.1	62.16	43.1	62.39	62.30	-38	49,150	-0.08%
2022/11/04	44	61.48	4	61.18	61.20	40	48,969	0.08%
2022/11/03	0	0.00	8	59.26	60.20	-8	48,969	-0.02%
2022/11/02	19.1	60.21	11	60.81	59.80	8.1	49,333	0.02%
2022/11/01	3	59.60	4	59.95	59.10	-1	49,288	0.00%
2022/10/31	7	60.30	5	60.64	60.20	2	49,669	0.00%
2022/10/28	10	61.24	2	61.80	60.60	8	49,591	0.02%
2022/10/27	2	61.81	8	62.60	63.20	-6	49,294	-0.01%
2022/10/26	7	60.49	7	61.14	61.90	0	49,355	0.00%
2022/10/25	3	61.60	0	0.00	61.50	3	49,192	0.01%
2022/10/24	9	63.21	8.1	63.34	62.10	1	49,952	0.00%
2022/10/21	14	62.11	14	61.46	61.00	0	49,859	0.00%
2022/10/20	7	60.66	6	60.30	61.80	1	49,937	0.00%
2022/10/19	8	63.13	46.3	62.96	63.00	-38.3	49,334	-0.08%
2022/10/18	12.1	61.82	19	61.74	61.90	-6.9	49,242	-0.01%
2022/10/17	35.1	58.57	26	58.05	60.00	9.1	49,301	0.02%
2022/10/14	24	62.06	15	62.67	62.80	9	48,372	0.02%
2022/10/13	15.1	61.43	28	59.63	59.30	-12.9	48,140	-0.03%
2022/10/12	13	61.81	3	62.07	61.60	10	48,515	0.02%
2022/10/11	4	63.98	25	64.15	63.70	-21	48,132	-0.04%
2022/10/07	4	65.68	5	65.00	65.10	-1	48,274	0.00%
2022/10/06	1	64.40	4	63.88	65.00	-3	48,762	-0.01%
2022/10/05	13	64.77	38.2	64.77	64.70	-25.2	48,742	-0.05%
2022/10/04	47	63.90	12	64.41	63.80	35	48,954	0.07%
2022/10/03	63	63.38	89.2	63.03	63.50	-26.2	48,972	-0.05%
2022/09/30	20	58.49	17	60.27	61.50	3	49,276	0.01%
2022/09/29	26	60.61	40	60.70	59.90	-14	49,257	-0.03%
2022/09/28	47.1	61.21	17	60.66	60.30	30.1	49,185	0.06%
2022/09/27	16.1	63.34	7	63.14	63.80	9.1	49,868	0.02%
2022/09/26	22.1	63.37	56	62.19	61.60	-33.9	50,080	-0.07%
2022/09/23	12	67.39	18	68.06	67.40	-6	50,087	-0.01%
2022/09/22	28.2	67.20	18	66.97	66.50	10.1	50,980	0.02%
2022/09/21	33	68.48	34	69.12	68.90	-1	52,291	0.00%
2022/09/20	14	69.14	11.2	69.12	68.50	2.8	53,657	0.01%
2022/09/19	43	69.88	33	68.99	68.00	10	54,545	0.02%
2022/09/16	22	71.36	24	72.36	73.50	-2	55,737	0.00%
2022/09/15	14	73.04	8	72.81	72.60	6	57,078	0.01%
2022/09/14	55	70.06	10	70.36	71.80	45	58,063	0.08%
2022/09/13	23	71.55	31	71.28	71.10	-8	58,936	-0.01%
2022/09/12	21	71.02	15.1	70.61	71.00	5.9	60,447	0.01%
2022/09/08	51.1	68.46	10	67.84	67.80	41.1	60,618	0.07%
2022/09/07	3	69.27	9	69.27	69.60	-6	60,925	-0.01%
2022/09/06	18	71.37	12	71.28	70.60	6	60,618	0.01%
2022/09/05	13	71.17	10.1	71.08	70.80	2.9	60,842	0.00%
2022/09/02	172.3	72.70	22	72.45	71.10	150.3	60,915	0.25%	大買/鉅額交易
2022/09/01	8	77.41	45	77.16	76.80	-37	59,901	-0.06%
2022/08/31	39	78.32	21.1	78.12	78.90	17.9	60,664	0.03%
2022/08/30	13	79.09	1	79.00	78.90	12	61,022	0.02%
2022/08/29	17	78.85	9	78.96	79.60	8	60,912	0.01%
2022/08/26	8	83.76	3.1	83.73	83.40	4.9	60,860	0.01%
2022/08/25	6	82.88	8	83.35	83.40	-2	60,824	0.00%
2022/08/24	6	82.43	4	83.30	82.10	2	61,032	0.00%
2022/08/23	19	83.26	11	83.25	83.00	8	61,445	0.01%
2022/08/22	23	83.69	27	83.43	83.60	-4	61,908	-0.01%
2022/08/19	3	86.53	3	86.43	86.40	0	62,006	0.00%
2022/08/18	23	86.86	2	86.25	86.50	21	62,392	0.03%
2022/08/17	13	86.76	6	86.68	86.40	7	62,883	0.01%
2022/08/16	65	86.46	8	86.41	86.00	57	63,549	0.09%
2022/08/15	42.1	88.23	8	88.59	87.50	34.1	65,024	0.05%
2022/08/12	6	91.25	2	91.10	91.10	4	64,330	0.01%
2022/08/11	10.1	91.82	10.1	91.62	91.00	0	64,799	0.00%
2022/08/10	12	91.80	17.3	91.67	91.10	-5.3	64,739	-0.01%
2022/08/09	20.1	91.71	30.1	91.59	93.30	-10	64,922	-0.02%
2022/08/08	19	89.51	22	90.25	91.10	-3	65,189	0.00%
2022/08/05	6	89.97	29	90.03	90.50	-23	64,822	-0.04%
2022/08/04	4	86.43	14	86.41	87.50	-10	64,639	-0.02%
2022/08/03	13	87.25	7	87.26	87.00	6	64,774	0.01%
2022/08/02	18	87.53	38	87.42	87.50	-20	65,237	-0.03%
2022/08/01	10	89.62	13	89.25	90.00	-3	65,706	0.00%
2022/07/29	16	89.57	28.1	89.74	89.60	-12.1	66,156	-0.02%
2022/07/28	9	87.38	9.1	87.03	86.50	-0.1	66,003	0.00%
2022/07/27	9.1	87.68	7	87.73	88.20	2.1	66,676	0.00%
2022/07/26	6	86.80	5	86.68	86.70	1	66,726	0.00%
2022/07/25	7	87.10	7	86.94	86.90	0	67,735	0.00%
2022/07/22	12.1	89.32	18	89.11	89.50	-5.9	67,498	-0.01%
2022/07/21	14	87.94	10.1	87.92	88.30	3.9	67,386	0.01%
2022/07/20	13	87.27	7.1	87.57	86.60	5.9	67,091	0.01%
2022/07/19	24	87.24	33	87.31	87.80	-9	67,290	-0.01%
2022/07/18	11.1	86.13	10	86.41	85.60	1.1	67,138	0.00%
2022/07/15	23	86.03	11.1	86.24	86.00	11.9	67,442	0.02%
2022/07/14	6.2	86.18	16	86.10	87.50	-9.8	67,226	-0.01%
2022/07/13	19	85.02	20	85.04	83.90	-1	66,766	0.00%
2022/07/12	18	83.23	14	82.37	82.10	4	66,490	0.01%
2022/07/11	18.2	88.00	13.3	87.10	88.20	4.9	65,798	0.01%
2022/07/08	58.3	86.41	65	86.37	86.50	-6.7	65,521	-0.01%
2022/07/07	36	81.58	50	81.80	83.20	-14	64,780	-0.02%
2022/07/06	42	81.90	30	82.02	80.30	12	64,637	0.02%
2022/07/05	52	80.78	70	80.64	82.10	-18	64,396	-0.03%
2022/07/04	119	77.71	69	77.47	78.20	50	63,460	0.08%	大買/
2022/07/01	107	81.45	97	80.65	77.80	10	63,137	0.02%	大買/
2022/06/30	24.1	82.62	38	82.61	82.30	-13.9	62,173	-0.02%
2022/06/29	71	87.37	66	86.82	85.50	5	61,324	0.01%
2022/06/28	78	88.99	69	89.39	91.70	9	59,592	0.02%
2022/06/27	13	85.75	59	85.87	86.10	-46	57,684	-0.08%
2022/06/24	62.3	99.80	29	99.33	98.30	33.3	56,688	0.06%
2022/06/23	88.1	98.18	32	98.82	96.20	56.1	55,115	0.10%
2022/06/22	55	104.30	47	104.46	101.00	8	54,660	0.01%
2022/06/21	126	110.17	31	109.84	109.50	95	53,484	0.18%	大買/
2022/06/20	63	113.36	86	112.01	111.50	-23	52,638	-0.04%
2022/06/17	8.5	117.06	25	117.30	119.50	-16.5	51,241	-0.03%
2022/06/16	59	120.81	45	118.19	117.00	14	51,178	0.03%
2022/06/15	42	123.29	5	122.40	122.00	37	51,700	0.07%
2022/06/14	70.5	121.69	64	121.78	123.50	6.5	54,011	0.01%
2022/06/13	58	122.20	37	120.65	120.50	21	58,139	0.04%
2022/06/10	25	125.10	28	125.64	126.00	-3	62,125	0.00%
2022/06/09	37	126.30	23	127.11	126.50	14	64,603	0.02%
2022/06/08	50	129.34	33	129.56	130.00	17	64,840	0.03%
2022/06/07	9	127.33	7	126.93	127.00	2	65,936	0.00%
2022/06/06	9	127.33	12	127.71	126.50	-3	68,012	0.00%
2022/06/02	6	126.17	2	126.50	126.50	4	70,608	0.01%
2022/06/01	39	126.74	14	126.18	126.00	25	74,008	0.03%
2022/05/31	16	125.28	5	124.90	124.50	11	78,382	0.01%
2022/05/30	40	127.83	39	127.04	127.00	1	79,315	0.00%
2022/05/27	1	127.50	20	126.73	128.00	-19	79,731	-0.02%
2022/05/26	3	126.33	7.2	126.31	125.50	-4.2	80,643	-0.01%
2022/05/25	14	126.21	31	125.77	127.00	-17	81,062	-0.02%
2022/05/24	21	127.10	27	126.30	125.00	-6	81,523	-0.01%
2022/05/23	78.1	123.90	52	124.15	127.00	26.1	81,311	0.03%
2022/05/20	9	117.72	52	117.33	117.50	-43	80,820	-0.05%
2022/05/19	51	113.24	12	113.38	115.00	39	81,893	0.05%
2022/05/18	20.2	117.57	16	117.84	117.50	4.2	82,686	0.01%
2022/05/17	20.1	117.50	31	116.94	116.50	-10.9	82,835	-0.01%
2022/05/16	33	119.82	27	119.81	119.00	6	82,318	0.01%
2022/05/13	6	123.34	6	123.58	123.50	0	81,633	0.00%
2022/05/12	8	122.38	6	121.50	121.00	2	82,357	0.00%
2022/05/11	12	125.58	8	125.00	124.00	4	82,420	0.00%
2022/05/10	51	126.16	30	126.40	127.50	21	82,463	0.03%
2022/05/09	55.1	127.35	19	127.21	126.00	36.1	82,564	0.04%
2022/05/06	13	129.92	31	128.48	130.50	-18	83,956	-0.02%
2022/05/05	21	130.79	30.1	130.02	130.00	-9.1	84,000	-0.01%
2022/05/04	18	130.11	94.2	129.87	130.00	-76.2	83,662	-0.09%
2022/05/03	29	125.60	7	125.36	126.50	22	83,182	0.03%
2022/04/29	24.1	124.77	49	125.69	126.00	-24.9	83,396	-0.03%
2022/04/28	13	121.58	34	120.69	120.50	-21	83,043	-0.03%
2022/04/27	60.1	120.70	19	119.37	121.00	41.1	83,084	0.05%
2022/04/26	23.2	122.01	10	122.05	121.00	13.2	83,162	0.02%
2022/04/25	25	122.64	62	121.56	121.50	-37	83,168	-0.04%
2022/04/22	34.1	125.68	41.1	126.01	126.50	-7	82,614	-0.01%
2022/04/21	22.1	125.75	37	125.78	125.00	-14.9	82,619	-0.02%
2022/04/20	72	124.28	84	123.59	123.50	-12	82,611	-0.01%
2022/04/19	8	123.06	33	123.09	123.00	-25	82,899	-0.03%
2022/04/18	65.8	122.69	82	121.04	121.00	-16.2	83,044	-0.02%
2022/04/15	4	122.63	13.4	123.35	124.00	-9.4	83,260	-0.01%
2022/04/14	68	124.68	7	123.29	122.00	61	83,333	0.07%
2022/04/13	13	123.12	21	123.79	124.50	-8	83,224	-0.01%
2022/04/12	161	120.74	2	120.00	120.00	159	83,001	0.19%	大買/鉅額交易
2022/04/11	12	123.29	19	122.16	121.50	-7	82,677	-0.01%
2022/04/08	19	123.21	19	123.19	124.00	0	83,699	0.00%
2022/04/07	45.4	120.99	44	120.17	119.00	1.4	84,236	0.00%
2022/04/06	21	123.67	16	123.75	123.50	5	83,973	0.01%
2022/04/01	10	125.25	19	125.47	126.50	-9	84,317	-0.01%
2022/03/31	7	124.29	13	124.42	124.50	-6	83,818	-0.01%
2022/03/30	20	124.28	44.1	124.16	124.00	-24.1	83,671	-0.03%
2022/03/29	8	125.00	25	124.40	123.50	-17	83,578	-0.02%
2022/03/28	36	121.18	15	121.57	122.50	21	83,389	0.03%
2022/03/25	94.1	123.00	24	122.85	122.00	70.1	83,417	0.08%
2022/03/24	40	128.44	10	128.55	128.00	30	82,453	0.04%
2022/03/23	6	131.08	5	130.60	130.50	1	82,569	0.00%
2022/03/22	12	131.04	82	130.51	129.50	-70	82,630	-0.08%
2022/03/21	23.1	130.52	20.2	130.75	131.50	3	83,027	0.00%
2022/03/18	51.1	129.98	37	130.16	130.00	14.1	83,743	0.02%
2022/03/17	81	129.50	91	131.40	133.00	-10	83,304	-0.01%
2022/03/16	196.2	130.39	138	125.72	127.00	58.2	81,632	0.07%	大買/大賣/
2022/03/15	224	133.06	113	132.08	130.00	111	77,870	0.14%	大買/大賣/鉅額交易
2022/03/14	27	130.09	52	130.79	132.50	-25	75,063	-0.03%
2022/03/11	24	125.35	50	124.76	125.50	-26	74,144	-0.04%
2022/03/10	38	127.08	33	126.30	124.00	5	74,720	0.01%
2022/03/09	25	122.18	31	123.65	125.50	-6	74,426	-0.01%
2022/03/08	80	121.01	83	120.80	118.00	-3	75,309	0.00%
2022/03/07	79	129.13	21.1	129.13	125.50	57.9	73,027	0.08%
2022/03/04	85	128.97	139	132.84	133.00	-54	70,755	-0.08%	大賣/
2022/03/03	32	123.69	22.2	124.08	125.00	9.8	67,329	0.01%
2022/03/02	82	120.95	16	120.28	120.50	66	67,365	0.10%
2022/03/01	31.1	119.03	42	119.01	120.50	-10.9	67,492	-0.02%
2022/02/25	9	115.78	23	116.28	115.50	-14	66,518	-0.02%
2022/02/24	40	113.49	26	115.94	112.50	14	66,509	0.02%
2022/02/23	35	115.67	26.1	116.44	116.00	8.9	66,667	0.01%
2022/02/22	39.1	114.54	10	113.55	113.50	29.1	66,784	0.04%
2022/02/21	31	119.06	67	119.24	119.50	-36	66,056	-0.05%
2022/02/18	36.1	116.78	56.3	116.09	116.50	-20.2	65,633	-0.03%
2022/02/17	13.3	113.03	10	112.70	112.00	3.3	65,389	0.01%
2022/02/16	13	113.04	12	112.75	112.50	1	65,849	0.00%
2022/02/15	70	111.79	58	110.99	111.00	12	67,216	0.02%
2022/02/14	35	112.13	29	113.64	110.50	6	69,698	0.01%
2022/02/11	29	113.19	11.7	113.10	112.00	17.3	70,922	0.02%
2022/02/10	68	112.79	86.2	113.77	114.00	-18.2	73,391	-0.02%
2022/02/09	41	112.68	42.3	112.56	112.00	-1.3	75,972	0.00%
2022/02/08	27.1	112.04	28.1	112.63	112.50	-1	76,404	0.00%
2022/02/07	10	103.55	24.1	104.00	108.00	-14.1	75,977	-0.02%
2022/01/26	10	98.15	15.1	98.58	98.60	-5	77,797	-0.01%
2022/01/25	11	97.39	14	96.93	95.10	-3	78,903	0.00%
2022/01/24	25.1	99.22	9	97.57	99.90	16.1	79,863	0.02%
2022/01/21	17	100.02	14.1	100.57	99.00	2.9	81,531	0.00%
2022/01/20	3	104.00	3.4	104.35	104.00	-0.4	81,873	0.00%
2022/01/19	5.4	104.52	15.7	103.89	104.00	-10.3	82,182	-0.01%
2022/01/18	9.1	106.28	5.3	106.34	106.50	3.8	82,578	0.00%
2022/01/17	4.3	105.38	101	105.51	105.50	-96.7	84,025	-0.12%	大賣/
2022/01/14	13	105.65	31	103.85	107.50	-18	85,320	-0.02%
2022/01/13	6	107.92	3.5	106.85	105.00	2.5	85,258	0.00%
2022/01/12	10	109.30	1	108.51	108.00	9	85,586	0.01%
2022/01/11	10.1	112.26	13	113.15	112.00	-2.9	86,061	0.00%
2022/01/10	16	111.97	6	110.84	111.50	10	88,288	0.01%
2022/01/07	15.1	112.83	10	113.80	113.50	5.1	88,943	0.01%
2022/01/06	4	114.50	17	114.82	114.50	-13	90,871	-0.01%
2022/01/05	35	115.10	30	115.18	115.00	5	92,607	0.01%
2022/01/04	63	114.57	94	115.04	115.50	-31	94,435	-0.03%
2022/01/03	26	115.52	27.2	114.78	114.50	-1.2	95,492	0.00%
2021/12/30	35	121.60	127	122.13	121.00	-92	96,085	-0.10%	大賣/
2021/12/29	6	125.08	10	124.90	124.50	-4	96,956	0.00%
2021/12/28	32	125.81	21	125.40	125.00	11	99,686	0.01%
2021/12/27	7	123.14	7	123.07	122.50	0	102,126	0.00%
2021/12/24	16.1	123.31	4	122.50	122.50	12.1	104,474	0.01%
2021/12/23	9	123.56	23	123.59	122.50	-14	104,848	-0.01%
2021/12/22	20	125.08	23.1	125.09	124.00	-3.1	105,445	0.00%
2021/12/21	3.1	125.47	62.1	124.50	125.50	-59	106,154	-0.06%
2021/12/20	3	123.50	7.3	122.50	122.00	-4.3	106,601	0.00%
2021/12/17	12.1	124.33	30	124.52	123.50	-17.9	107,404	-0.02%
2021/12/16	27	123.65	21.3	122.96	122.00	5.7	107,424	0.01%
2021/12/15	106.1	121.22	29	120.98	122.50	77.1	107,772	0.07%	大買/
2021/12/14	54.1	123.11	15	123.27	120.00	39.1	108,598	0.04%
2021/12/13	19.1	128.18	47.1	127.85	127.50	-28	107,638	-0.03%
2021/12/10	84	125.02	77	124.46	124.00	7	107,904	0.01%
2021/12/09	7	127.57	17	127.68	128.50	-10	108,286	-0.01%
2021/12/08	140	128.91	247.9	127.21	127.00	-107.9	108,570	-0.10%	大買/大賣/鉅額交易
2021/12/07	86.1	126.85	78.2	126.92	126.50	7.9	108,326	0.01%
2021/12/06	70.5	125.61	45.1	126.02	125.50	25.5	107,348	0.02%
2021/12/03	255	124.03	186	121.82	121.00	69	107,425	0.06%	大買/大賣/
2021/12/02	186.1	118.43	85.1	120.83	122.00	101	108,920	0.09%	大買/
2021/12/01	37.1	115.69	57	114.89	115.00	-19.9	108,146	-0.02%
2021/11/30	52	113.24	25	113.54	115.50	27	109,446	0.02%
2021/11/29	24	110.06	31	110.55	110.00	-7	110,108	-0.01%
2021/11/26	75	112.80	132	113.27	108.50	-57	111,251	-0.05%	大賣/
2021/11/25	36	114.03	31.1	114.03	114.50	4.9	111,468	0.00%
2021/11/24	21	110.98	15.3	111.67	111.00	5.7	111,235	0.01%
2021/11/23	45	111.70	36	111.51	111.00	9	112,812	0.01%
2021/11/22	86	110.25	37	111.32	110.50	49	114,198	0.04%
2021/11/19	18	110.08	27	110.26	107.50	-9	114,975	-0.01%
2021/11/18	21	110.09	18	109.94	109.50	3	117,677	0.00%
2021/11/17	10.1	108.64	48	108.48	107.50	-38	121,270	-0.03%
2021/11/16	15	107.90	18	108.03	110.00	-3	123,103	0.00%
2021/11/15	15	106.80	26	106.17	105.00	-11	127,419	-0.01%
2021/11/12	35.1	107.70	28	108.13	106.50	7.1	131,716	0.01%
2021/11/11	44.1	109.60	30	110.57	106.00	14.1	132,977	0.01%
2021/11/10	47.2	116.95	208	116.88	115.00	-160.9	135,003	-0.12%	大賣/鉅額交易
2021/11/09	128	116.71	46	117.01	116.00	82	140,209	0.06%	大買/
2021/11/08	113	109.83	74.1	111.33	118.00	38.9	142,061	0.03%	大買/
2021/11/05	42	105.65	96	106.43	107.50	-54	139,337	-0.04%
2021/11/04	66	109.69	76	109.80	106.00	-10	138,354	-0.01%
2021/11/03	81.1	106.62	50.3	107.25	108.50	30.8	136,510	0.02%
2021/11/02	70	100.84	38.1	101.11	101.50	31.9	134,128	0.02%
2021/11/01	35.1	98.66	42	98.33	98.00	-6.9	132,545	-0.01%
2021/10/29	49	94.59	54.4	94.85	96.50	-5.4	131,175	0.00%
2021/10/28	24	91.40	40	91.20	90.60	-16	129,241	-0.01%
2021/10/27	12	89.81	11	89.24	89.30	1	128,450	0.00%
2021/10/26	107	89.92	73	89.74	90.40	34	128,539	0.03%	大買/
2021/10/25	86	89.66	72.4	87.88	89.50	13.6	128,190	0.01%
2021/10/22	24.1	86.74	29	86.02	85.10	-5	134,285	0.00%
2021/10/21	33	89.68	67	89.94	89.30	-34	138,034	-0.02%
2021/10/20	21	89.68	81	89.69	88.30	-60	141,419	-0.04%
2021/10/19	21	89.20	16	89.49	88.00	5	147,572	0.00%
2021/10/18	74	86.94	53	87.23	89.00	21	153,817	0.01%
2021/10/15	48	92.46	21	92.44	92.30	27	158,915	0.02%
2021/10/14	48	91.38	71	92.15	92.40	-23	165,462	-0.01%
2021/10/13	14	90.20	29	91.60	88.50	-15	169,792	-0.01%
2021/10/12	47.5	89.55	51.5	88.47	87.40	-4.1	178,274	0.00%
2021/10/08	32	97.61	27	97.42	96.80	5	182,954	0.00%
2021/10/07	46	97.77	180	96.76	98.50	-134	193,894	-0.07%	大賣/鉅額交易
2021/10/06	56	95.39	44	94.46	92.50	12	200,591	0.01%
2021/10/05	57.4	96.10	80.1	96.14	98.20	-22.7	207,184	-0.01%
2021/10/04	145.1	101.07	83	100.21	97.20	62.1	213,430	0.03%	大買/
2021/10/01	69.1	110.15	413.2	109.98	108.00	-344.1	221,206	-0.16%	大賣/鉅額交易
2021/09/30	18	117.75	33	118.53	119.50	-15	228,637	-0.01%
2021/09/29	47	117.49	40.1	117.91	116.50	6.9	234,860	0.00%
2021/09/28	73	120.32	9	120.33	119.00	64	235,128	0.03%
2021/09/27	40.1	126.29	23	127.37	124.50	17.1	235,404	0.01%
2021/09/24	19	126.24	28	125.86	126.50	-9	235,906	0.00%
2021/09/23	20	121.95	10	122.25	121.50	10	235,844	0.00%
2021/09/22	23	119.78	15	120.13	119.50	8	236,684	0.00%
2021/09/17	9	121.34	18	122.53	123.00	-9	237,068	0.00%
2021/09/16	17	119.65	16	118.50	118.00	1	236,470	0.00%
2021/09/15	34	118.65	33	118.44	121.50	1	236,838	0.00%
2021/09/14	27	121.07	55	119.75	117.50	-28	237,316	-0.01%
2021/09/13	48	126.61	16.2	126.74	124.50	31.9	237,488	0.01%
2021/09/10	32	122.42	34.1	123.33	125.50	-2.1	246,873	0.00%
2021/09/09	41	119.96	14	120.54	121.50	27	257,351	0.01%
2021/09/08	58	120.90	38	120.54	122.00	20	263,381	0.01%
2021/09/07	84	119.77	91	120.40	120.50	-7	272,442	0.00%
2021/09/06	54.6	117.07	85	115.52	113.00	-30.4	276,298	-0.01%
2021/09/03	62.1	122.13	23	121.91	120.50	39.1	281,059	0.01%
2021/09/02	32	124.69	34	125.24	126.00	-2	284,216	0.00%
2021/09/01	106.1	126.83	98	129.20	125.00	8.1	287,620	0.00%	大買/
2021/08/31	73	134.41	13	134.15	133.50	60	289,436	0.02%
2021/08/30	31	138.26	73.2	137.85	136.00	-42.2	296,177	-0.01%
2021/08/27	52	137.64	51	138.76	137.00	1	301,757	0.00%
2021/08/26	109	138.90	43	138.28	140.00	66	307,355	0.02%	大買/
2021/08/25	21	135.91	22	136.23	138.50	-1	313,162	0.00%
2021/08/24	55.8	138.99	47.7	137.92	134.50	8.1	317,742	0.00%
2021/08/23	135	141.09	145.2	140.37	139.50	-10.2	322,119	0.00%	大買/大賣/
2021/08/20	100	128.38	101.3	129.40	130.50	-1.2	325,644	0.00%	大賣/
2021/08/19	208.4	130.73	132	133.17	126.50	76.4	335,133	0.02%	大買/大賣/
2021/08/18	164	129.50	196.4	131.13	136.50	-32.4	341,307	-0.01%	大買/大賣/
2021/08/17	85	128.20	118	127.45	124.50	-33	345,747	-0.01%	大賣/
2021/08/16	117	131.73	86.1	131.90	126.00	31	353,207	0.01%	大買/
2021/08/13	104	135.10	130	135.80	133.00	-26	356,926	-0.01%	大買/大賣/
2021/08/12	66.1	126.28	99.3	128.74	133.50	-33.3	361,288	-0.01%
2021/08/11	1	120.00	0	0.00	125.00	1	362,298	0.00%
2021/08/10	0	132.50	1	130.00	130.00	-1	366,350	0.00%
2021/08/09	0	0.00	2	132.50	132.50	-2	375,355	0.00%
2021/08/06	1.1	130.98	4	134.00	131.00	-3	385,819	0.00%
2021/08/05	0	0.00	1	125.50	125.50	-1	394,945	0.00%
2021/08/04	0.2	129.50	6	129.58	129.00	-5.9	400,626	0.00%
2021/08/03	0.1	123.50	41	125.07	126.00	-40.9	409,286	-0.01%
2021/08/02	0.2	120.98	12	114.92	120.00	-11.8	416,150	0.00%
2021/07/30	16.6	133.37	8.1	126.45	117.00	8.5	423,521	0.00%
2021/07/29	6.1	129.39	14	125.14	129.50	-7.9	430,617	0.00%
2021/07/28	348.1	115.66	397	114.62	118.00	-48.9	438,242	-0.01%	大買/大賣/
2021/07/27	97.2	126.95	126	124.16	122.50	-28.8	443,452	-0.01%	大賣/
2021/07/26	123.1	139.39	197	137.72	136.00	-73.9	443,188	-0.02%	大買/大賣/
2021/07/23	336.2	142.76	336	144.44	145.50	0.2	444,634	0.00%	大買/大賣/
2021/07/22	321.3	144.60	194	143.20	140.50	127.3	444,272	0.03%	大買/大賣/鉅額交易
2021/07/21	186	161.53	108.8	159.04	153.50	77.2	443,347	0.02%	大買/大賣/
2021/07/20	268.3	177.64	294	171.87	170.50	-25.7	438,485	-0.01%	大買/大賣/
2021/07/19	97.1	191.40	81.6	191.13	188.00	15.4	437,498	0.00%
2021/07/16	406.2	187.76	193	188.62	188.00	213.2	431,890	0.05%	大買/大賣/鉅額交易
2021/07/15	94.1	170.97	105	174.47	179.00	-10.9	421,928	0.00%	大賣/
2021/07/14	311.1	169.77	276.4	168.12	163.00	34.7	415,579	0.01%	大買/大賣/
2021/07/13	197.3	189.84	167.9	185.78	176.00	29.4	404,074	0.01%	大買/大賣/
2021/07/12	194.4	199.88	182	203.27	195.50	12.4	395,926	0.00%	大買/大賣/
2021/07/09	294.4	206.93	224.9	202.12	195.50	69.5	387,845	0.02%	大買/大賣/
2021/07/08	355.8	210.48	337	216.64	216.50	18.8	379,248	0.00%	大買/大賣/
2021/07/07	162.8	215.56	135.3	213.95	210.00	27.5	368,918	0.01%	大買/大賣/
2021/07/06	46.6	208.47	111.1	213.50	216.50	-64.5	359,596	-0.02%	大賣/
2021/07/05	43.6	190.25	47	193.29	197.00	-3.5	353,712	0.00%
2021/07/02	85.4	192.66	33	191.16	191.00	52.4	356,844	0.01%
2021/07/01	13.6	191.30	22.9	196.06	196.00	-9.3	356,879	0.00%
2021/06/30	24	172.13	29	178.40	182.50	-5	356,519	0.00%
2021/06/29	31.2	167.18	55	168.83	166.00	-23.8	356,354	-0.01%
2021/06/28	45.3	163.31	22	162.04	166.00	23.3	356,036	0.01%
2021/06/25	22	150.71	26.6	151.09	151.00	-4.5	355,308	0.00%
2021/06/24	40.2	142.22	28	145.48	149.00	12.2	355,062	0.00%
2021/06/23	71	144.01	42	141.05	139.50	29	354,532	0.01%
2021/06/22	35	159.29	21.5	159.81	154.50	13.5	353,074	0.00%
2021/06/21	205	158.03	184	158.35	158.50	21	352,224	0.01%	大買/大賣/
2021/06/18	183	145.90	248	147.03	149.50	-65	343,265	-0.02%	大買/大賣/
2021/06/17	69	130.54	90	131.78	140.50	-21	335,123	-0.01%
2021/06/16	153	134.55	112.1	133.77	130.00	41	333,803	0.01%	大買/大賣/
2021/06/15	65.4	122.17	90.1	124.21	127.50	-24.7	325,696	-0.01%
2021/06/11	102.1	116.75	149.6	115.41	116.00	-47.6	322,158	-0.01%	大買/大賣/
2021/06/09	96	114.11	67	114.48	113.00	29	317,997	0.01%
2021/06/08	31	111.31	70	111.31	114.50	-39	317,367	-0.01%
2021/06/07	358.3	111.99	196.1	109.32	107.00	162.3	316,138	0.05%	大買/大賣/鉅額交易
2021/06/04	148.2	116.31	60	116.70	115.50	88.2	310,473	0.03%	大買/
2021/06/03	72	114.24	57.9	115.18	112.50	14.1	305,815	0.00%
2021/06/02	127.9	114.21	91	114.19	111.00	36.9	300,491	0.01%	大買/
2021/06/01	52.1	107.80	82	109.00	112.50	-30	294,111	-0.01%
2021/05/31	68	109.15	74.3	110.60	102.50	-6.3	289,013	0.00%
2021/05/28	110.2	107.08	34.4	107.36	108.00	75.7	284,171	0.03%	大買/
2021/05/27	71	102.03	290	102.42	103.00	-219	282,340	-0.08%	大賣/鉅額交易
2021/05/26	150.4	94.43	208.1	94.82	98.80	-57.6	273,176	-0.02%	大買/大賣/
2021/05/25	131.1	91.25	137	89.64	91.00	-6	264,602	0.00%	大買/大賣/
2021/05/24	125.4	94.35	125.1	95.20	93.10	0.4	258,762	0.00%	大買/大賣/
2021/05/21	106	89.89	136.3	88.98	91.80	-30.3	254,732	-0.01%	大買/大賣/
2021/05/20	233	82.99	195.6	83.60	83.50	37.4	249,501	0.01%	大買/大賣/
2021/05/19	87	78.62	194.3	79.00	80.50	-107.3	240,679	-0.04%	大賣/鉅額交易
2021/05/18	38	71.93	138	72.25	73.20	-100	240,357	-0.04%	大賣/
2021/05/17	173.3	70.50	186	70.37	66.60	-12.7	239,398	-0.01%	大買/大賣/
2021/05/14	525.1	76.47	291	75.39	74.00	234	231,834	0.10%	大買/大賣/鉅額交易
2021/05/13	369	82.40	130.1	81.69	79.20	238.9	223,617	0.11%	大買/大賣/鉅額交易
2021/05/12	125.4	91.78	41	91.23	87.90	84.4	219,837	0.04%	大買/
2021/05/11	179	99.90	171.1	98.74	97.60	8	217,333	0.00%	大買/大賣/
2021/05/10	102.1	97.78	110.2	97.16	100.50	-8.2	211,021	0.00%	大買/大賣/
2021/05/07	91	88.08	120	88.60	91.50	-29	205,669	-0.01%	大賣/
2021/05/06	104.1	87.30	75	87.38	84.30	29.1	199,980	0.01%	大買/
2021/05/05	78.1	84.52	105	84.68	87.00	-27	194,188	-0.01%	大賣/
2021/05/04	234	84.74	233	82.36	80.00	1	188,143	0.00%	大買/大賣/
2021/05/03	27	86.61	32	86.57	87.70	-5	178,164	0.00%
2021/04/29	105	76.00	86	75.95	79.80	19	176,200	0.01%	大買/
2021/04/28	83	74.90	225	73.97	75.00	-142	175,065	-0.08%	大賣/鉅額交易
2021/04/27	65.2	70.45	97.1	71.18	72.00	-31.9	173,347	-0.02%
2021/04/26	106	64.37	52.4	65.10	66.40	53.6	173,132	0.03%	大買/
2021/04/23	242	59.79	57.1	58.52	60.40	184.9	171,013	0.11%	大買/鉅額交易
2021/04/22	0	0.00	10	63.76	59.60	-10	164,496	-0.01%
2021/04/21	0.5	59.00	1.7	62.29	62.70	-1.2	164,016	0.00%
2021/04/20	0	0.00	9	54.66	57.00	-9	164,103	-0.01%
2021/04/19	0	0.00	4.1	55.13	55.00	-4.1	164,405	0.00%
2021/04/16	50	47.44	18	47.83	50.60	32	164,100	0.02%
2021/04/15	0	0.00	10.3	46.98	46.70	-10.3	164,510	-0.01%
2021/04/14	0	0.00	52	40.98	45.50	-52	164,583	-0.03%
2021/04/13	0	0.00	0	47.50	44.80	0	164,633	0.00%
2021/04/12	0.1	46.10	1	45.50	46.10	-0.9	164,629	0.00%
2021/04/09	0	43.00	54	41.63	42.75	-54	165,508	-0.03%
2021/04/08	57	46.40	27	46.31	46.20	30	166,041	0.02%
2021/04/07	25	45.98	18.1	44.70	46.35	7	163,315	0.00%
2021/04/06	40	42.62	31	42.85	44.15	9	167,064	0.01%
2021/04/01	34	39.80	45.3	39.49	40.15	-11.3	166,929	-0.01%
2021/03/31	20	37.23	67	37.04	37.70	-47	168,610	-0.03%
2021/03/30	8	34.63	39	34.72	35.40	-31	170,852	-0.02%
2021/03/29	12	35.08	26	35.30	35.25	-14	173,799	-0.01%
2021/03/26	25	33.38	14.6	33.34	34.00	10.4	177,613	0.01%
2021/03/25	10	32.55	12	32.64	32.50	-2	180,526	0.00%
2021/03/24	27	33.56	10	33.62	33.80	17	183,190	0.01%
2021/03/23	46	34.85	12	33.93	33.50	34	183,605	0.02%
2021/03/22	37	35.49	93.3	35.60	35.85	-56.3	183,839	-0.03%
2021/03/19	87	32.44	109	32.51	32.60	-22	183,461	-0.01%	大賣/
2021/03/18	60	31.50	64	31.70	31.90	-4	179,519	0.00%
2021/03/17	140	30.62	91	31.05	31.30	49	178,101	0.03%	大買/
2021/03/16	72	30.47	75	30.31	30.05	-3	175,723	0.00%
2021/03/15	34	30.10	107.9	30.40	31.30	-73.9	173,929	-0.04%	大賣/
2021/03/12	67	29.18	73.6	29.30	29.15	-6.6	171,598	0.00%
2021/03/11	17	28.34	31.5	28.92	28.10	-14.5	167,339	-0.01%
2021/03/10	39	28.27	85	28.15	28.00	-46	164,597	-0.03%
2021/03/09	65	27.15	14	27.26	27.60	51	162,088	0.03%
2021/03/08	52	26.92	10	26.97	26.80	42	160,756	0.03%
2021/03/05	27	26.47	30	26.51	26.05	-3	159,337	0.00%
2021/03/04	14	26.93	34	27.02	26.60	-20	158,383	-0.01%
2021/03/03	84	27.23	24	27.05	27.60	60	157,418	0.04%
2021/03/02	223	28.31	169	27.69	27.10	54	155,628	0.03%	大買/大賣/
2021/02/26	57	28.24	35.6	28.51	29.00	21.4	151,002	0.01%
2021/02/25	69	28.61	25	28.86	28.50	44	148,592	0.03%
2021/02/24	71	28.66	640	28.29	27.90	-569	146,173	-0.39%	大賣/鉅額交易
2021/02/23	97	28.70	85	28.83	28.25	12	142,744	0.01%
2021/02/22	12	27.89	182	28.09	28.15	-170	136,924	-0.12%	大賣/鉅額交易
2021/02/19	51	25.24	86	25.37	25.60	-35	134,800	-0.03%
2021/02/18	154	24.73	79	25.05	25.55	75	132,533	0.06%	大買/
2021/02/17	31	22.32	55	22.74	23.65	-24	127,312	-0.02%
2021/02/05	104	21.60	18	21.67	21.50	86	124,684	0.07%	大買/
2021/02/04	123	21.76	145	22.05	21.95	-22	124,262	-0.02%	大買/大賣/
2021/02/03	427	21.51	91	21.70	21.60	336	123,587	0.27%	大買/鉅額交易
2021/02/02	23	19.79	35	20.07	20.95	-12	119,774	-0.01%
2021/02/01	75	19.25	116	19.22	19.05	-41	118,145	-0.03%	大賣/
2021/01/29	87	20.16	28	19.82	19.75	59	116,569	0.05%
2021/01/28	58	20.64	31	20.93	20.70	27	115,488	0.02%
2021/01/27	61	21.29	26	20.94	20.80	35	114,260	0.03%
2021/01/26	67	22.24	72	22.07	21.60	-5	112,583	0.00%
2021/01/25	424	23.67	51	23.27	23.00	373	110,642	0.34%	大買/鉅額交易
2021/01/22	62	21.71	81	21.93	22.60	-19	108,188	-0.02%
2021/01/21	104	21.12	54	21.29	20.85	50	105,576	0.05%	大買/
2021/01/20	142	21.05	70	20.61	20.20	72	101,734	0.07%	大買/
2021/01/19	118	23.82	33.1	23.08	21.85	84.9	97,764	0.09%	大買/
2021/01/18	1	23.35	30	21.58	23.80	-29	93,141	-0.03%
2021/01/15	5	23.35	0	0.00	23.35	5	92,675	0.01%
2021/01/14	0	0.00	7	25.22	25.90	-7	92,322	-0.01%
2021/01/13	2	25.50	0.4	24.95	24.00	1.7	91,662	0.00%
2021/01/12	3	26.00	5.7	25.89	25.70	-2.7	90,925	0.00%
2021/01/11	15	28.23	14	28.40	28.55	1	90,036	0.00%
2021/01/08	5	26.16	11	26.10	27.30	-6	89,573	-0.01%
2021/01/07	2	25.95	1	25.95	25.95	1	88,545	0.00%
2021/01/06	9	30.77	28	30.42	28.80	-19	87,849	-0.02%
2021/01/05	2	31.35	12	30.93	32.00	-10	87,095	-0.01%
2021/01/04	51	31.25	17	31.52	32.15	34	86,404	0.04%
2020/12/31	61	28.15	7	28.12	29.25	54	84,864	0.06%
2020/12/30	36	27.05	29.9	27.36	27.50	6.1	83,413	0.01%
2020/12/29	131	27.51	397.4	26.47	27.90	-266.4	81,779	-0.33%	大買/大賣/鉅額交易
2020/12/28	7	25.06	17	25.26	25.40	-10	76,844	-0.01%
2020/12/25	56	22.93	79.7	23.08	23.10	-23.7	75,571	-0.03%
2020/12/24	130.1	20.26	135	20.61	21.00	-4.9	72,724	-0.01%	大買/大賣/
2020/12/23	119	18.77	103.6	19.77	20.40	15.4	69,285	0.02%	大買/大賣/
2020/12/22	129.5	19.29	106.3	18.90	18.55	23.1	65,900	0.04%	大買/大賣/
2020/12/21	168	17.73	120.5	18.41	18.95	47.5	61,267	0.08%	大買/大賣/
2020/12/18	44	16.21	171.9	16.82	17.25	-127.9	57,813	-0.22%	大賣/鉅額交易
2020/12/17	11	15.68	1.6	15.76	15.70	9.4	54,615	0.02%
2020/12/16	31	15.63	24	15.76	15.85	7	53,429	0.01%
2020/12/15	105	15.53	86.4	15.70	15.55	18.6	51,443	0.04%	大買/
2020/12/14	0	0.00	42	14.65	15.05	-42	47,680	-0.09%
2020/12/11	38	14.14	6	14.04	13.70	32	45,914	0.07%
2020/12/10	7	14.40	21	14.36	14.35	-14	44,395	-0.03%
2020/12/09	73	14.27	48	14.55	14.40	25	43,318	0.06%
2020/12/08	28	13.64	181	13.91	14.05	-153	41,790	-0.37%	大賣/鉅額交易
2020/12/07	55	12.90	15	12.97	12.85	40	39,863	0.10%
2020/12/04	13	12.70	22	12.73	12.85	-9	39,614	-0.02%
2020/12/03	11	12.94	11	12.96	12.75	0	39,836	0.00%
2020/12/02	92	12.98	0	0.00	12.90	92	39,983	0.23%
2020/12/01	15	12.95	2	12.90	13.05	13	39,773	0.03%
2020/11/30	75	13.52	16	13.46	13.25	59	39,186	0.15%
2020/11/27	63	13.52	4	13.70	13.60	59	38,799	0.15%
2020/11/26	7	13.54	17	13.55	13.55	-10	39,024	-0.03%
2020/11/25	52	13.53	24	13.53	13.60	28	37,940	0.07%
2020/11/24	30	13.07	2	13.25	13.05	28	36,503	0.08%
2020/11/23	10	13.05	7	13.01	13.00	3	36,077	0.01%
2020/11/20	6	12.68	0	0.00	12.80	6	36,061	0.02%
2020/11/19	17	12.78	0	0.00	12.75	17	35,891	0.05%
2020/11/18	1	12.65	33	12.79	13.00	-32	35,285	-0.09%
2020/11/17	17	12.23	3	12.53	12.50	14	34,088	0.04%
2020/11/16	7	12.50	7	12.73	12.50	0	33,507	0.00%
2020/11/13	32	12.47	31	12.66	12.50	1	32,987	0.00%
2020/11/12	156	12.64	0	0.00	12.35	156	32,192	0.48%	大買/鉅額交易
2020/11/11	11	12.90	7	13.41	13.55	4	31,069	0.01%
2020/11/10	28	13.73	36	14.02	13.60	-8	29,680	-0.03%
2020/11/09	45	13.21	42	13.52	14.10	3	27,977	0.01%
2020/11/06	17	12.62	23	12.77	12.90	-6	26,436	-0.02%
2020/11/05	0	0.00	19	12.24	12.25	-19	25,773	-0.07%
2020/11/04	17	12.24	20	11.99	12.50	-3	25,082	-0.01%
2020/11/03	2	11.65	19	11.74	11.75	-17	24,036	-0.07%
2020/11/02	2	11.63	2	11.50	11.60	0	23,624	0.00%
2020/10/30	29	11.66	2	11.80	11.50	27	23,097	0.12%
2020/10/29	3	11.00	3	11.35	11.60	0	22,271	0.00%
2020/10/28	32	11.80	6	11.69	11.45	26	21,599	0.12%
2020/10/27	18	11.66	2	11.50	12.00	16	20,898	0.08%
2020/10/26	5	11.80	26	11.89	12.10	-21	19,703	-0.11%
2020/10/23	1	10.65	7	10.84	11.00	-6	17,875	-0.03%
2020/10/22	2	10.40	20	10.50	10.45	-18	17,349	-0.10%
2020/10/21	0	0.00	2	10.70	10.55	-2	17,269	-0.01%
2020/10/20	2	10.25	2	10.55	10.60	0	17,162	0.00%
2020/10/16	0	0.00	4	10.45	10.40	-4	16,824	-0.02%
2020/10/15	1	10.40	0	0.00	10.40	1	16,513	0.01%
2020/10/14	0	0.00	1	10.10	10.20	-1	16,227	-0.01%
2020/10/13	13	10.25	8	10.30	10.25	5	16,135	0.03%
2020/10/12	2	9.90	4	9.95	10.00	-2	15,831	-0.01%
2020/10/07	10	10.20	0	0.00	10.20	10	15,616	0.06%
2020/10/06	0	0.00	1	10.15	10.15	-1	15,419	-0.01%
2020/10/05	5	10.03	24	10.04	10.15	-19	15,248	-0.12%
2020/09/30	0	0.00	2	9.63	9.70	-2	14,969	-0.01%
2020/09/29	0	0.00	0.3	9.60	9.61	-0.3	14,902	0.00%
2020/09/28	0	0.00	13	9.53	9.45	-13	14,780	-0.09%
2020/09/25	19	9.50	29	9.29	9.75	-10	14,620	-0.07%
2020/09/24	2	9.15	0	0.00	9.01	2	14,303	0.01%
2020/09/23	8	9.61	3	9.83	9.44	5	14,123	0.04%
2020/09/22	0	0.00	2	10.00	9.97	-2	13,868	-0.01%
2020/09/18	1	9.88	0	0.00	9.88	1	13,530	0.01%
2020/09/17	2	10.00	0	0.00	9.91	2	13,429	0.01%
2020/09/16	4	9.81	0	0.00	9.81	4	13,283	0.03%
2020/09/14	13	10.34	0	0.00	10.10	13	12,854	0.10%
2020/09/11	4	10.65	2	11.00	10.20	2	12,460	0.02%
2020/09/10	2	11.05	5	11.00	10.95	-3	11,789	-0.03%
2020/09/09	8	10.99	35	11.25	11.30	-27	11,470	-0.24%
2020/09/08	12	11.42	7	11.40	11.25	5	11,174	0.04%
2020/09/07	64	11.98	10.2	11.95	11.95	53.8	10,524	0.51%
2020/09/04	0	0.00	8	11.06	11.50	-8	9,850	-0.08%
2020/09/03	2	11.05	6	10.98	11.05	-4	9,363	-0.04%
2020/09/02	87	10.58	5	10.90	11.00	82	8,900	0.92%
2020/09/01	11	10.65	4	10.45	10.60	7	8,377	0.08%
2020/08/31	0	0.00	18	9.92	10.10	-18	7,563	-0.24%
2020/08/28	3	9.21	0	0.00	9.21	3	7,152	0.04%
2020/08/27	12.2	9.40	1	9.44	9.36	11.2	6,942	0.16%
2020/08/26	13	9.59	28	9.60	9.61	-15	6,374	-0.24%
2020/08/25	1	8.59	10	8.67	8.74	-9	5,435	-0.17%
2020/08/19	0	0.00	2	8.23	8.24	-2	4,517	-0.04%
2020/08/18	0	0.00	6	8.40	8.43	-6	4,353	-0.14%
2020/08/17	0	0.00	0.2	8.57	8.62	-0.2	4,208	-0.01%
2020/08/14	0.3	8.53	1	8.49	8.59	-0.7	3,969	-0.02%
2020/08/13	8	8.04	0	0.00	7.89	8	3,491	0.23%
2020/08/12	50	7.75	0	0.00	7.69	50	3,270	1.53%
2020/08/11	10	7.52	65	7.81	7.81	-55	2,909	-1.89%
2020/07/06	0	0.00	0	6.52	6.56	0	3,153	0.00%
2020/06/05	0	0.00	10	6.82	6.85	-10	3,400	-0.29%
2020/05/12	10	6.30	0	0.00	6.31	10	3,173	0.32%
2020/04/30	0	0.00	2	6.82	6.77	-2	2,983	-0.07%
2020/04/29	30	6.72	12	6.75	6.79	18	2,847	0.63%
2020/04/28	0	0.00	2	6.25	6.25	-2	2,604	-0.08%
2020/04/27	2	5.68	0	0.00	5.69	2	2,507	0.08%
2020/04/07	0	0.00	5	5.12	5.13	-5	1,994	-0.25%
2020/02/03	0	0.00	31	6.44	6.46	-31	1,344	-2.31%
2020/01/31	0	0.00	275	6.73	6.77	-275	1,323	-20.78%	大賣/鉅額交易
2020/01/30	0	0.00	9	6.81	6.67	-9	1,298	-0.69%
2020/01/03	1	7.26	0	0.00	7.32	1	1,281	0.08%
2019/12/16	50	7.27	0	0.00	7.26	50	1,307	3.82%
2019/12/12	0	0.00	10	7.29	7.27	-10	1,327	-0.75%
2019/12/06	0	0.00	4.2	7.31	7.29	-4.2	1,330	-0.32%
2019/12/02	10	7.39	0	0.00	7.52	10	1,310	0.76%
2019/11/29	0	0.00	20	7.20	7.29	-20	1,256	-1.59%
2019/11/18	20	7.10	0.1	7.02	7.07	19.9	1,194	1.66%
2019/11/14	1	7.30	0	0.00	7.33	1	1,134	0.09%
2019/11/05	0	0.00	0	7.53	7.58	0	1,237	0.00%
2019/11/04	0	0.00	14	7.60	7.59	-14	1,248	-1.12%
2019/10/08	1	7.58	0	0.00	7.55	1	2,078	0.05%
2019/09/18	0	0.00	0.9	7.95	8.00	-0.9	2,360	-0.04%
2019/09/17	1	7.89	0	0.00	7.88	1	2,358	0.04%
2019/07/25	10	8.84	0	0.00	8.98	10	2,357	0.42%
2019/07/19	0	0.00	5	9.11	9.09	-5	2,070	-0.24%
2019/07/18	0	0.00	6	8.98	9.01	-6	1,940	-0.31%
2019/07/17	11	8.83	0	0.00	9.00	11	1,826	0.60%
2019/07/12	0	0.00	1	8.75	8.70	-1	1,705	-0.06%
2019/07/08	0	0.00	1	8.53	8.45	-1	1,714	-0.06%
2019/07/05	1	8.62	5	8.59	8.51	-4	1,706	-0.23%
2019/07/04	5	8.50	0	0.00	8.54	5	1,629	0.31%
2019/07/02	10	8.20	0	0.00	8.20	10	1,536	0.65%
2019/06/17	1	8.04	0	0.00	8.08	1	1,586	0.06%
2019/05/10	0	0.00	50	8.48	8.48	-50	1,754	-2.85%
2019/05/06	0	0.00	0.1	8.74	8.74	-0.1	1,741	-0.01%
2019/05/03	0	0.00	7	8.95	8.90	-7	1,735	-0.40%
2019/05/02	5	8.85	0	0.00	8.87	5	1,722	0.29%
2019/04/18	2	8.88	0	0.00	8.81	2	1,685	0.12%
2019/03/14	0	0.00	0.1	8.83	8.87	-0.1	1,984	0.00%
2019/01/23	0	0.00	10	8.85	8.89	-10	2,517	-0.40%
2019/01/21	10	8.84	0	0.00	8.88	10	2,596	0.39%
2019/01/04	2	8.60	0	0.00	8.60	2	3,150	0.06%
2018/11/28	0	0.00	10	9.16	9.19	-10	2,597	-0.38%
2018/11/26	0	0.00	20	8.70	8.63	-20	2,460	-0.81%
2018/11/14	60	8.29	0	0.00	8.30	60	2,425	2.47%
2018/11/09	5	8.31	0	0.00	8.31	5	2,493	0.20%
2018/11/08	5	8.36	0	0.00	8.47	5	2,506	0.20%
2018/11/05	10	8.48	0	0.00	8.46	10	2,625	0.38%
2018/10/19	0	0.00	22	8.90	8.72	-22	2,364	-0.93%
2018/10/18	10	8.35	0	0.00	8.37	10	2,252	0.44%
2018/10/17	0	0.00	1	7.55	7.61	-1	2,183	-0.05%
2018/10/12	20	7.33	0	0.00	7.43	20	2,212	0.90%
2018/10/11	0	0.00	88	7.78	7.58	-88	2,146	-4.10%
2018/10/04	0	0.00	0.7	8.51	8.51	-0.7	2,074	-0.03%
2018/10/02	0	0.00	0.3	8.60	8.62	-0.3	2,084	-0.02%
2018/09/27	1	8.80	2	8.66	8.82	-1	2,140	-0.05%
2018/09/17	0	0.00	0.9	8.70	8.75	-0.9	2,391	-0.04%
2018/09/03	2	8.80	0	0.00	8.76	2	2,846	0.07%
2018/07/30	0	0.00	0.8	9.11	9.14	-0.8	4,315	-0.02%
2018/07/20	0	0.00	0	9.12	9.14	0	4,520	0.00%
2018/07/12	0	0.00	6	9.01	8.94	-6	4,549	-0.13%
2018/07/02	0	0.00	1	9.10	9.10	-1	4,596	-0.02%
2018/06/27	0	0.00	0.9	8.98	8.98	-0.9	4,560	-0.02%
2018/06/13	0	0.00	50	9.89	9.79	-50	4,379	-1.14%
2018/06/06	50	9.45	0	0.00	9.45	50	4,193	1.19%
2018/06/04	0	0.00	6	9.42	9.42	-6	4,124	-0.15%
2018/05/29	3	9.49	0	0.00	9.48	3	4,162	0.07%
2018/05/28	0	0.00	4	9.64	9.75	-4	4,399	-0.09%
2018/05/18	2	9.19	0	0.00	9.17	2	4,578	0.04%
2018/05/09	0	0.00	130	10.42	10.35	-130	4,947	-2.63%	大賣/鉅額交易
2018/04/30	3	10.35	0	0.00	10.30	3	5,019	0.06%
2018/04/19	0	0.00	0.1	10.35	10.45	-0.1	5,241	0.00%
2018/03/28	2	10.45	0	0.00	10.40	2	7,594	0.03%
2018/03/21	0	0.00	5	10.85	10.80	-5	7,638	-0.07%
2018/03/08	0	0.00	4	10.70	10.65	-4	7,904	-0.05%
2018/03/05	0	0.00	3	10.90	10.90	-3	8,755	-0.03%
2018/03/02	3	11.10	0	0.00	11.05	3	8,747	0.03%
2018/02/23	3	10.20	3	10.15	10.15	0	8,441	0.00%
2018/02/22	11	10.20	0	0.00	10.15	11	8,455	0.13%
2018/02/06	0	0.00	7	11.10	10.60	-7	7,923	-0.09%
2018/01/26	2	11.70	0	0.00	11.70	2	8,103	0.02%
2018/01/25	0	0.00	1	11.80	11.70	-1	8,245	-0.01%
2018/01/23	0	0.00	0.2	11.60	11.60	-0.2	8,132	0.00%
2018/01/12	0	0.00	5	12.00	12.00	-5	8,499	-0.06%
2018/01/11	2	12.10	0	0.00	11.90	2	8,509	0.02%
2018/01/05	0	0.00	10	12.35	12.30	-10	8,333	-0.12%
2018/01/02	22	12.37	2	12.43	12.40	20	8,047	0.25%